DIS: The Walt Disney Company

As of Thursday, May 30th, 2024

$ 100.88

-- 0 0%

Open: 100.88
High: 100.88
Low: 100.88
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 100.88

-1.56 -1.52%

Open: 101.76
High: 102.08
Low: 100.77
Volume: 7,227,028
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 101.76 102.08 100.77 100.88 7,227,028 -1.56 -1.52
2024-05-28 101.36 102.86 100.95 102.44 7,757,048 +0.68 +0.67
2024-05-24 100.85 102.09 100.69 101.76 6,267,909 +1.10 +1.09
2024-05-23 102.98 103.01 100.27 100.66 10,433,800 -2.36 -2.29
2024-05-22 102.98 103.83 102.75 103.02 7,172,527 +0.01 +0.01
2024-05-21 102.99 103.70 102.72 103.01 7,278,591 +0.11 +0.11
2024-05-20 103.33 103.67 102.52 102.90 7,656,419 -0.35 -0.34
2024-05-17 103.63 103.82 103.04 103.25 7,345,476 -0.12 -0.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 103.83
On 2024-05-22
100.27
On 2024-05-23
-2.13 -2.07 103.83
On 2024-05-22
100.27
On 2024-05-23
-3.43 101.75
10D 105.88
On 2024-05-15
100.27
On 2024-05-23
-4.47 -4.24 105.88
On 2024-05-15
100.27
On 2024-05-23
-5.30 102.41
20D 116.94
On 2024-05-06
100.27
On 2024-05-23
-10.22 -9.20 116.94
On 2024-05-06
100.27
On 2024-05-23
-14.26 105.54
WTD 102.86
On 2024-05-28
100.77
On 2024-05-29
-0.88 -0.86 102.86
On 2024-05-28
100.77
On 2024-05-29
-2.03 101.66
MTD 116.94
On 2024-05-06
100.27
On 2024-05-23
-10.22 -9.20 116.94
On 2024-05-06
100.27
On 2024-05-23
-14.26 105.54
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.14 +0.54 +0.33 1,405,150
KO

The Coca-Cola Company

61.83 +0.13 +0.21 2,183,395
PFE

Pfizer Inc.

27.96 +0.14 +0.52 6,445,505
VZ

Verizon Communications Inc.

39.68 +0.58 +1.48 4,550,427
VIX

CBOE Volatility Index

13.94 -0.34 -2.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,093.15 -348.39 -0.91 132,934,102
DJTA

Dow Jones Transportation Average

14,940.60 +159.04 +1.08 46,826,472
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,611.91 -124.84 -0.67
NYA

NYSE Composite Index

17,833.74 +38.85 +0.22
XAX

NYSE AMEX Composite Index

4,944.21 +45.95 +0.94
RUI

RUSSELL 1000 Index

2,866.84 -9.44 -0.33
RUT

Russell 2000 Index

2,059.64 +23.45 +1.15
RUA

Russell 3000 Index

2,993.17 -7.64 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.94 -0.34 -2.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.81 -0.08 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.13 -0.08 -0.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.31 -0.14 -0.91
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,122.78 -59.83 -0.65
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

100.88 0.00 0.00